KissMeData/108860/min/candle-20231023.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231023,195300,4405734040,15850,15850,15850,15850,5350
20231023,195200,4405734040,15850,15850,15850,15850,0
20231023,195100,4405734040,15850,15850,15850,15850,0
20231023,195000,4405734040,15850,15850,15850,15850,0
20231023,194900,4405734040,15850,15850,15850,15850,0
20231023,194800,4405734040,15850,15850,15850,15850,0
20231023,194700,4405734040,15850,15850,15850,15850,0
20231023,194600,4405734040,15850,15850,15850,15850,0
20231023,194500,4405734040,15850,15850,15850,15850,0
20231023,194400,4405734040,15850,15850,15850,15850,0
20231023,194300,4405734040,15850,15850,15850,15850,0
20231023,194200,4405734040,15850,15850,15850,15850,0
20231023,194100,4405734040,15850,15850,15850,15850,0
20231023,194000,4405734040,15850,15850,15850,15850,0
20231023,193900,4405734040,15850,15850,15850,15850,0
20231023,193800,4405734040,15850,15850,15850,15850,0
20231023,193700,4405734040,15850,15850,15850,15850,0
20231023,193600,4405734040,15850,15850,15850,15850,0
20231023,193500,4405734040,15850,15850,15850,15850,0
20231023,193400,4405734040,15850,15850,15850,15850,0
20231023,193300,4405734040,15850,15850,15850,15850,0
20231023,193200,4405734040,15850,15850,15850,15850,0
20231023,193100,4405734040,15850,15850,15850,15850,0
20231023,193000,4405734040,15850,15850,15850,15850,0
20231023,192900,4405734040,15850,15850,15850,15850,0
20231023,192800,4405734040,15850,15850,15850,15850,0
20231023,192700,4405734040,15850,15850,15850,15850,0
20231023,192600,4405734040,15850,15850,15850,15850,0
20231023,192500,4405734040,15850,15850,15850,15850,0
20231023,192400,4405734040,15850,15850,15850,15850,0
20231023,192300,4405734040,15850,15850,15850,15850,5350
20231023,192200,4405734040,15850,15850,15850,15850,0
20231023,192100,4405734040,15850,15850,15850,15850,0
20231023,192000,4405734040,15850,15850,15850,15850,0
20231023,191900,4405734040,15850,15850,15850,15850,0
20231023,191800,4405734040,15850,15850,15850,15850,0
20231023,191700,4405734040,15850,15850,15850,15850,0
20231023,191600,4405734040,15850,15850,15850,15850,0
20231023,191500,4405734040,15850,15850,15850,15850,0
20231023,191400,4405734040,15850,15850,15850,15850,0
20231023,191300,4405734040,15850,15850,15850,15850,0
20231023,191200,4405734040,15850,15850,15850,15850,0
20231023,191100,4405734040,15850,15850,15850,15850,0
20231023,191000,4405734040,15850,15850,15850,15850,0
20231023,190900,4405734040,15850,15850,15850,15850,0
20231023,190800,4405734040,15850,15850,15850,15850,0
20231023,190700,4405734040,15850,15850,15850,15850,0
20231023,190600,4405734040,15850,15850,15850,15850,0
20231023,190500,4405734040,15850,15850,15850,15850,0
20231023,190400,4405734040,15850,15850,15850,15850,0
20231023,190300,4405734040,15850,15850,15850,15850,0
20231023,190200,4405734040,15850,15850,15850,15850,0
20231023,190100,4405734040,15850,15850,15850,15850,0
20231023,190000,4405734040,15850,15850,15850,15850,0
20231023,185900,4405734040,15850,15850,15850,15850,0
20231023,185800,4405734040,15850,15850,15850,15850,0
20231023,185700,4405734040,15850,15850,15850,15850,0
20231023,185600,4405734040,15850,15850,15850,15850,0
20231023,185500,4405734040,15850,15850,15850,15850,0
20231023,185400,4405734040,15850,15850,15850,15850,0
20231023,185300,4405734040,15850,15850,15850,15850,5350
20231023,185200,4405734040,15850,15850,15850,15850,0
20231023,185100,4405734040,15850,15850,15850,15850,0
20231023,185000,4405734040,15850,15850,15850,15850,0
20231023,184900,4405734040,15850,15850,15850,15850,0
20231023,184800,4405734040,15850,15850,15850,15850,0
20231023,184700,4405734040,15850,15850,15850,15850,0
20231023,184600,4405734040,15850,15850,15850,15850,0
20231023,184500,4405734040,15850,15850,15850,15850,0
20231023,184400,4405734040,15850,15850,15850,15850,0
20231023,184300,4405734040,15850,15850,15850,15850,0
20231023,184200,4405734040,15850,15850,15850,15850,0
20231023,184100,4405734040,15850,15850,15850,15850,0
20231023,184000,4405734040,15850,15850,15850,15850,0
20231023,183900,4405734040,15850,15850,15850,15850,0
20231023,183800,4405734040,15850,15850,15850,15850,0
20231023,183700,4405734040,15850,15850,15850,15850,0
20231023,183600,4405734040,15850,15850,15850,15850,0
20231023,183500,4405734040,15850,15850,15850,15850,0
20231023,183400,4405734040,15850,15850,15850,15850,0
20231023,183300,4405734040,15850,15850,15850,15850,0
20231023,183200,4405734040,15850,15850,15850,15850,0
20231023,183100,4405734040,15850,15850,15850,15850,0
20231023,183000,4405734040,15850,15850,15850,15850,0
20231023,182900,4405734040,15850,15850,15850,15850,0
20231023,182800,4405734040,15850,15850,15850,15850,0
20231023,182700,4405734040,15850,15850,15850,15850,0
20231023,182600,4405734040,15850,15850,15850,15850,0
20231023,182500,4405734040,15850,15850,15850,15850,0
20231023,182400,4405734040,15850,15850,15850,15850,0
20231023,182300,4405734040,15850,15850,15850,15850,5350
20231023,182200,4405734040,15850,15850,15850,15850,0
20231023,182100,4405734040,15850,15850,15850,15850,0
20231023,182000,4405734040,15850,15850,15850,15850,0
20231023,181900,4405734040,15850,15850,15850,15850,0
20231023,181800,4405734040,15850,15850,15850,15850,0
20231023,181700,4405734040,15850,15850,15850,15850,0
20231023,181600,4405734040,15850,15850,15850,15850,0
20231023,181500,4405734040,15850,15850,15850,15850,0
20231023,181400,4405734040,15850,15850,15850,15850,0
20231023,181300,4405734040,15850,15850,15850,15850,0
20231023,181200,4405734040,15850,15850,15850,15850,0
20231023,181100,4405734040,15850,15850,15850,15850,0
20231023,181000,4405734040,15850,15850,15850,15850,0
20231023,180900,4405734040,15850,15850,15850,15850,0
20231023,180800,4405734040,15850,15850,15850,15850,0
20231023,180700,4405734040,15850,15850,15850,15850,0
20231023,180600,4405734040,15850,15850,15850,15850,0
20231023,180500,4405734040,15850,15850,15850,15850,0
20231023,180400,4405734040,15850,15850,15850,15850,0
20231023,180300,4405734040,15850,15850,15850,15850,0
20231023,180200,4405734040,15850,15850,15850,15850,0
20231023,180100,4405734040,15850,15850,15850,15850,0
20231023,180000,4405734040,15850,15850,15850,15850,0
20231023,175900,4405734040,15850,15850,15850,15850,0
20231023,175800,4405734040,15850,15850,15850,15850,0
20231023,175700,4405734040,15850,15850,15850,15850,0
20231023,175600,4405734040,15850,15850,15850,15850,0
20231023,175500,4405734040,15850,15850,15850,15850,0
20231023,175400,4405734040,15850,15850,15850,15850,0
20231023,175300,4405734040,15850,15850,15850,15850,5350
20231023,175200,4405734040,15850,15850,15850,15850,0
20231023,175100,4405734040,15850,15850,15850,15850,0
20231023,175000,4405734040,15850,15850,15850,15850,0
20231023,174900,4405734040,15850,15850,15850,15850,0
20231023,174800,4405734040,15850,15850,15850,15850,0
20231023,174700,4405734040,15850,15850,15850,15850,0
20231023,174600,4405734040,15850,15850,15850,15850,0
20231023,174500,4405734040,15850,15850,15850,15850,0
20231023,174400,4405734040,15850,15850,15850,15850,0
20231023,174300,4405734040,15850,15850,15850,15850,0
20231023,174200,4405734040,15850,15850,15850,15850,0
20231023,174100,4405734040,15850,15850,15850,15850,0
20231023,174000,4405734040,15850,15850,15850,15850,0
20231023,173900,4405734040,15850,15850,15850,15850,0
20231023,173800,4405734040,15850,15850,15850,15850,0
20231023,173700,4405734040,15850,15850,15850,15850,0
20231023,173600,4405734040,15850,15850,15850,15850,0
20231023,173500,4405734040,15850,15850,15850,15850,0
20231023,173400,4405734040,15850,15850,15850,15850,0
20231023,173300,4405734040,15850,15850,15850,15850,0
20231023,173200,4405734040,15850,15850,15850,15850,0
20231023,173100,4405734040,15850,15850,15850,15850,0
20231023,173000,4405734040,15850,15850,15850,15850,0
20231023,172900,4405734040,15850,15850,15850,15850,0
20231023,172800,4405734040,15850,15850,15850,15850,0
20231023,172700,4405734040,15850,15850,15850,15850,0
20231023,172600,4405734040,15850,15850,15850,15850,0
20231023,172500,4405734040,15850,15850,15850,15850,0
20231023,172400,4405734040,15850,15850,15850,15850,0
20231023,172300,4405734040,15850,15850,15850,15850,5350
20231023,172200,4405734040,15850,15850,15850,15850,0
20231023,172100,4405734040,15850,15850,15850,15850,0
20231023,172000,4405734040,15850,15850,15850,15850,0
20231023,171900,4405734040,15850,15850,15850,15850,0
20231023,171800,4405734040,15850,15850,15850,15850,0
20231023,171700,4405734040,15850,15850,15850,15850,0
20231023,171600,4405734040,15850,15850,15850,15850,0
20231023,171500,4405734040,15850,15850,15850,15850,0
20231023,171400,4405734040,15850,15850,15850,15850,0
20231023,171300,4405734040,15850,15850,15850,15850,0
20231023,171200,4405734040,15850,15850,15850,15850,0
20231023,171100,4405734040,15850,15850,15850,15850,0
20231023,171000,4405734040,15850,15850,15850,15850,0
20231023,170900,4405734040,15850,15850,15850,15850,0
20231023,170800,4405734040,15850,15850,15850,15850,0
20231023,170700,4405734040,15850,15850,15850,15850,0
20231023,170600,4405734040,15850,15850,15850,15850,0
20231023,170500,4405734040,15850,15850,15850,15850,0
20231023,170400,4405734040,15850,15850,15850,15850,0
20231023,170300,4405734040,15850,15850,15850,15850,0
20231023,170200,4405734040,15850,15850,15850,15850,0
20231023,170100,4405734040,15850,15850,15850,15850,0
20231023,170000,4405734040,15850,15850,15850,15850,0
20231023,165900,4405734040,15850,15850,15850,15850,0
20231023,165800,4405734040,15850,15850,15850,15850,0
20231023,165700,4405734040,15850,15850,15850,15850,0
20231023,165600,4405734040,15850,15850,15850,15850,0
20231023,165500,4405734040,15850,15850,15850,15850,0
20231023,165400,4405734040,15850,15850,15850,15850,0
20231023,165300,4405734040,15850,15850,15850,15850,5350
20231023,165200,4405734040,15850,15850,15850,15850,0
20231023,165100,4405734040,15850,15850,15850,15850,0
20231023,165000,4405734040,15850,15850,15850,15850,0
20231023,164900,4405734040,15850,15850,15850,15850,0
20231023,164800,4405734040,15850,15850,15850,15850,0
20231023,164700,4405734040,15850,15850,15850,15850,0
20231023,164600,4405734040,15850,15850,15850,15850,0
20231023,164500,4405734040,15850,15850,15850,15850,0
20231023,164400,4405734040,15850,15850,15850,15850,0
20231023,164300,4405734040,15850,15850,15850,15850,0
20231023,164200,4405734040,15850,15850,15850,15850,0
20231023,164100,4405734040,15850,15850,15850,15850,0
20231023,164000,4405734040,15850,15850,15850,15850,0
20231023,163900,4405734040,15850,15850,15850,15850,0
20231023,163800,4405734040,15850,15850,15850,15850,0
20231023,163700,4405734040,15850,15850,15850,15850,0
20231023,163600,4405734040,15850,15850,15850,15850,0
20231023,163500,4405734040,15850,15850,15850,15850,0
20231023,163400,4405734040,15850,15850,15850,15850,0
20231023,163300,4405734040,15850,15850,15850,15850,0
20231023,163200,4405734040,15850,15850,15850,15850,0
20231023,163100,4405734040,15850,15850,15850,15850,0
20231023,163000,4405734040,15850,15850,15850,15850,0
20231023,162900,4405734040,15850,15850,15850,15850,0
20231023,162800,4405734040,15850,15850,15850,15850,0
20231023,162700,4405734040,15850,15850,15850,15850,0
20231023,162600,4405734040,15850,15850,15850,15850,0
20231023,162500,4405734040,15850,15850,15850,15850,0
20231023,162400,4405734040,15850,15850,15850,15850,0
20231023,162300,4405734040,15850,15850,15850,15850,5350
20231023,162200,4405734040,15850,15850,15850,15850,0
20231023,162100,4405734040,15850,15850,15850,15850,0
20231023,162000,4405734040,15850,15850,15850,15850,0
20231023,161900,4405734040,15850,15850,15850,15850,0
20231023,161800,4405734040,15850,15850,15850,15850,0
20231023,161700,4405734040,15850,15850,15850,15850,0
20231023,161600,4405734040,15850,15850,15850,15850,0
20231023,161500,4405734040,15850,15850,15850,15850,0
20231023,161400,4405734040,15850,15850,15850,15850,0
20231023,161300,4405734040,15850,15850,15850,15850,0
20231023,161200,4405734040,15850,15850,15850,15850,0
20231023,161100,4405734040,15850,15850,15850,15850,0
20231023,161000,4405734040,15850,15850,15850,15850,0
20231023,160900,4405734040,15850,15850,15850,15850,0
20231023,160800,4405734040,15850,15850,15850,15850,0
20231023,160700,4405734040,15850,15850,15850,15850,0
20231023,160600,4405734040,15850,15850,15850,15850,0
20231023,160500,4405734040,15850,15850,15850,15850,0
20231023,160400,4405734040,15850,15850,15850,15850,0
20231023,160300,4405734040,15850,15850,15850,15850,0
20231023,160200,4405734040,15850,15850,15850,15850,0
20231023,160100,4405734040,15850,15850,15850,15850,0
20231023,160000,4405734040,15850,15850,15850,15850,0
20231023,155900,4405734040,15850,15850,15850,15850,0
20231023,155800,4405734040,15850,15850,15850,15850,0
20231023,155700,4405734040,15850,15850,15850,15850,0
20231023,155600,4405734040,15850,15850,15850,15850,0
20231023,155500,4405734040,15850,15850,15850,15850,0
20231023,155400,4405734040,15850,15850,15850,15850,0
20231023,155300,4405734040,15850,15850,15850,15850,5350
20231023,155200,4405734040,15850,15850,15850,15850,0
20231023,155100,4405734040,15850,15850,15850,15850,0
20231023,155000,4405734040,15850,15850,15850,15850,0
20231023,154900,4405734040,15850,15850,15850,15850,0
20231023,154800,4405734040,15850,15850,15850,15850,0
20231023,154700,4405734040,15850,15850,15850,15850,0
20231023,154600,4405734040,15850,15850,15850,15850,0
20231023,154500,4405734040,15850,15850,15850,15850,0
20231023,154400,4405734040,15850,15850,15850,15850,0
20231023,154300,4405734040,15850,15850,15850,15850,0
20231023,154200,4405734040,15850,15850,15850,15850,0
20231023,154100,4405734040,15850,15850,15850,15850,0
20231023,154000,4405734040,15850,15850,15850,15850,0
20231023,153900,4405734040,15850,15850,15850,15850,0
20231023,153800,4405734040,15850,15850,15850,15850,0
20231023,153700,4405734040,15850,15850,15850,15850,0
20231023,153600,4405734040,15850,15850,15850,15850,0
20231023,153500,4405734040,15850,15850,15850,15850,0
20231023,153400,4405734040,15850,15850,15850,15850,0
20231023,153300,4405734040,15850,15850,15850,15850,0
20231023,153200,4405734040,15850,15850,15850,15850,0
20231023,153100,4405734040,15850,15850,15850,15850,0
20231023,153000,4405734040,15850,15850,15850,15850,5350
20231023,152900,4320936540,15830,15830,15830,15830,0
20231023,152800,4320936540,15830,15830,15830,15830,0
20231023,152700,4320936540,15830,15830,15830,15830,0
20231023,152600,4320936540,15830,15830,15830,15830,0
20231023,152500,4320936540,15830,15830,15830,15830,0
20231023,152400,4320936540,15830,15830,15830,15830,0
20231023,152300,4320936540,15830,15830,15830,15830,0
20231023,152200,4320936540,15830,15830,15830,15830,0
20231023,152100,4320936540,15830,15830,15830,15830,0
20231023,152000,4320936540,15830,15830,15830,15830,0
20231023,151900,4320936540,15830,15820,15830,15820,1942
20231023,151800,4290206820,15830,15830,15840,15830,722
20231023,151700,4278773770,15830,15830,15830,15820,566
20231023,151600,4269816850,15820,15820,15830,15820,2261
20231023,151500,4234045780,15820,15840,15840,15820,349
20231023,151400,4228521240,15830,15840,15840,15830,613
20231023,151300,4218815190,15830,15840,15840,15820,1026
20231023,151200,4202571770,15820,15830,15830,15820,1070
20231023,151100,4185642370,15820,15830,15830,15820,943
20231023,151000,4170719940,15830,15830,15830,15820,2465
20231023,150900,4131717900,15830,15840,15840,15830,488
20231023,150800,4123988880,15840,15840,15850,15820,532
20231023,150700,4115562000,15840,15810,15840,15810,1441
20231023,150600,4092759800,15810,15820,15840,15810,763
20231023,150500,4080692800,15840,15820,15840,15810,160
20231023,150400,4078161630,15820,15820,15840,15820,1386
20231023,150300,4056234650,15840,15820,15840,15820,80
20231023,150200,4054968370,15820,15850,15850,15820,531
20231023,150100,4046559160,15850,15860,15860,15850,598
20231023,150000,4037080580,15860,15860,15860,15850,118
20231023,145900,4035209200,15850,15830,15850,15830,321
20231023,145800,4030124130,15840,15850,15850,15830,776
20231023,145700,4017831190,15850,15840,15850,15840,619
20231023,145600,4008023180,15840,15850,15850,15840,70
20231023,145500,4006913740,15850,15850,15850,15850,4
20231023,145400,4006850340,15850,15820,15850,15810,573
20231023,145300,3997787510,15810,15850,15850,15810,1534
20231023,145200,3973524660,15840,15820,15840,15820,2272
20231023,145100,3937578300,15810,15820,15820,15810,103
20231023,145000,3935949390,15810,15800,15830,15800,1926
20231023,144900,3905487930,15800,15800,15810,15800,857
20231023,144800,3891945530,15800,15810,15810,15800,1035
20231023,144700,3875590960,15810,15800,15830,15800,331
20231023,144600,3870360650,15810,15810,15830,15810,276
20231023,144500,3865996880,15800,15820,15830,15800,2239
20231023,144400,3830596560,15820,15820,15830,15820,152
20231023,144300,3828191910,15820,15820,15820,15820,359
20231023,144200,3822512530,15820,15820,15820,15820,332
20231023,144100,3817260290,15820,15820,15830,15820,674
20231023,144000,3806597600,15830,15840,15840,15830,45
20231023,143900,3805885220,15830,15840,15840,15830,615
20231023,143800,3796149620,15840,15850,15850,15840,504
20231023,143700,3788166180,15840,15850,15850,15840,210
20231023,143600,3784839730,15850,15830,15850,15830,726
20231023,143500,3773339920,15830,15840,15840,15830,63
20231023,143400,3772342590,15840,15840,15840,15830,80
20231023,143300,3771075490,15840,15840,15840,15840,1152
20231023,143200,3752827810,15840,15840,15850,15840,1703
20231023,143100,3725851290,15840,15850,15850,15840,174
20231023,143000,3723093640,15850,15840,15850,15840,277
20231023,142900,3718703220,15850,15860,15860,15840,123
20231023,142800,3716753850,15870,15850,15870,15850,183
20231023,142700,3713853100,15840,15860,15860,15840,558
20231023,142600,3705008220,15860,15860,15860,15850,718
20231023,142500,3693622830,15850,15850,15860,15850,201
20231023,142400,3690436930,15850,15850,15860,15850,1115
20231023,142300,3672764030,15850,15850,15860,15850,302
20231023,142200,3667977320,15850,15850,15850,15850,9
20231023,142100,3667834670,15840,15840,15850,15830,188
20231023,142000,3664856680,15840,15840,15840,15840,3
20231023,141900,3664809160,15820,15830,15840,15820,229
20231023,141800,3661185200,15830,15840,15840,15830,672
20231023,141700,3650545070,15840,15830,15840,15830,10
20231023,141600,3650386720,15830,15830,15830,15830,144
20231023,141500,3648107200,15830,15840,15840,15830,7
20231023,141400,3647996330,15820,15830,15830,15820,134
20231023,141300,3645876350,15820,15840,15840,15820,717
20231023,141200,3634528220,15850,15850,15850,15850,10
20231023,141100,3634369720,15850,15850,15850,15850,29
20231023,141000,3633910070,15850,15850,15850,15850,0
20231023,140900,3633910070,15850,15860,15860,15850,500
20231023,140800,3625984970,15850,15880,15880,15840,551
20231023,140700,3617256480,15870,15850,15870,15850,874
20231023,140600,3603397280,15850,15840,15850,15820,718
20231023,140500,3592031670,15840,15840,15840,15840,4
20231023,140400,3591968310,15840,15840,15840,15840,413
20231023,140300,3585426390,15840,15840,15840,15840,128
20231023,140200,3583398870,15840,15830,15840,15820,193
20231023,140100,3580343950,15830,15830,15830,15830,71
20231023,140000,3579220020,15830,15820,15830,15820,25
20231023,135900,3578824280,15820,15840,15840,15820,351
20231023,135800,3573270790,15830,15840,15840,15830,1665
20231023,135700,3546911920,15840,15830,15840,15830,114
20231023,135600,3545106440,15810,15820,15830,15810,307
20231023,135500,3540250580,15830,15820,15830,15820,100
20231023,135400,3538668570,15820,15810,15820,15810,93
20231023,135300,3537197610,15820,15810,15820,15810,106
20231023,135200,3535521690,15810,15810,15810,15810,373
20231023,135100,3529624560,15810,15840,15840,15800,8827
20231023,135000,3390115060,15840,15850,15850,15840,237
20231023,134900,3386360920,15850,15850,15850,15840,82
20231023,134800,3385061740,15850,15850,15850,15850,894
20231023,134700,3370891840,15850,15850,15850,15850,290
20231023,134600,3366295340,15850,15880,15880,15850,2333
20231023,134500,3329280060,15890,15890,15890,15880,260
20231023,134400,3325151240,15890,15900,15900,15890,602
20231023,134300,3315585360,15900,15890,15900,15890,215
20231023,134200,3312167000,15890,15900,15900,15890,5254
20231023,134100,3228628910,15900,15910,15910,15900,1002
20231023,134000,3212688590,15910,15910,15910,15910,1597
20231023,133900,3187280320,15910,15920,15920,15910,144
20231023,133800,3184989260,15920,15930,15930,15920,1337
20231023,133700,3163695090,15930,15940,15940,15930,13
20231023,133600,3163487950,15920,15910,15930,15910,308
20231023,133500,3158587430,15910,15920,15920,15910,95
20231023,133400,3157075220,15920,15920,15920,15920,200
20231023,133300,3153891220,15940,15940,15940,15940,1
20231023,133200,3153875280,15920,15920,15920,15920,4
20231023,133100,3153811600,15920,15940,15950,15920,158
20231023,133000,3151292860,15950,15940,15950,15930,176
20231023,132900,3148488550,15950,15950,15950,15950,68
20231023,132800,3147403950,15960,15950,15960,15950,220
20231023,132700,3143893750,15950,15950,15950,15950,174
20231023,132600,3141118450,15960,15960,15960,15960,2
20231023,132500,3141086530,15960,15960,15960,15960,4
20231023,132400,3141022690,15960,15960,15960,15960,157
20231023,132300,3138516970,15960,15960,15960,15950,485
20231023,132200,3130777370,15970,15960,15970,15960,276
20231023,132100,3126372170,15960,15960,15960,15960,183
20231023,132000,3123451490,15960,15960,15970,15960,527
20231023,131900,3115036310,15960,15960,15960,15950,105
20231023,131800,3113360530,15960,15960,15960,15960,118
20231023,131700,3111477250,15960,15960,15960,15960,22
20231023,131600,3111126130,15960,15950,15960,15950,122
20231023,131500,3109180040,15950,15950,15950,15950,924
20231023,131400,3094442240,15940,15950,15950,15940,11
20231023,131300,3094266860,15950,15950,15950,15950,51
20231023,131200,3093453410,15940,15950,15950,15940,180
20231023,131100,3090583990,15950,15940,15950,15940,446
20231023,131000,3083473780,15940,15940,15940,15940,55
20231023,130900,3082597080,15950,15940,15950,15940,794
20231023,130800,3069939620,15940,15930,15940,15920,777
20231023,130700,3057558590,15930,15930,15930,15930,158
20231023,130600,3055041650,15920,15920,15930,15910,368
20231023,130500,3049180470,15920,15900,15920,15900,597
20231023,130400,3039683100,15900,15910,15930,15900,1690
20231023,130300,3012801070,15910,15920,15930,15910,1020
20231023,130200,2996568210,15920,15940,15940,15910,4591
20231023,130100,2923401230,15940,15980,15980,15940,1738
20231023,130000,2895674490,15980,15970,15980,15970,123
20231023,125900,2893710130,15960,15980,15980,15960,483
20231023,125800,2886001010,15980,15980,15980,15980,9
20231023,125700,2885857190,15970,15990,15990,15970,786
20231023,125600,2873294850,15980,15980,15980,15980,19
20231023,125500,2872991230,15970,15980,15980,15970,81
20231023,125400,2871697100,15960,15960,15960,15960,0
20231023,125300,2871697100,15960,15960,15960,15960,0
20231023,125200,2871697100,15960,15970,15970,15960,200
20231023,125100,2868503940,15970,15970,15970,15970,5
20231023,125000,2868424090,15970,16000,16050,15970,831
20231023,124900,2855107150,16000,16000,16000,16000,20
20231023,124800,2854787150,16000,15980,16000,15980,549
20231023,124700,2846004870,15960,15960,15960,15960,120
20231023,124600,2844089670,15960,15960,15960,15960,16
20231023,124500,2843834310,15960,15960,15960,15960,34
20231023,124400,2843291670,15980,15980,15980,15980,98
20231023,124300,2841725630,15970,15960,15970,15960,203
20231023,124200,2838485740,15960,15980,15980,15960,208
20231023,124100,2835166040,15960,15970,15970,15960,223
20231023,124000,2831606180,15970,15970,15970,15970,0
20231023,123900,2831606180,15970,15970,15970,15970,85
20231023,123800,2830248730,15970,15980,15980,15970,70
20231023,123700,2829130710,16000,16000,16000,16000,68
20231023,123600,2828042710,16000,16010,16010,16000,46
20231023,123500,2827306600,16000,16020,16020,16000,31
20231023,123400,2826810460,16010,16000,16010,16000,39
20231023,123300,2826186370,16000,15970,16000,15970,637
20231023,123200,2815998480,15970,15970,15970,15970,26
20231023,123100,2815583260,15980,15980,15980,15980,0
20231023,123000,2815583260,15980,15990,15990,15980,127
20231023,122900,2813553700,16000,16000,16000,16000,20
20231023,122800,2813233700,16000,16000,16000,16000,30
20231023,122700,2812753700,15990,15990,15990,15990,150
20231023,122600,2810355200,15990,15990,15990,15990,49
20231023,122500,2809571690,15980,15970,15980,15970,350
20231023,122400,2803979180,15970,15970,15970,15970,101
20231023,122300,2802366210,15950,15940,15950,15940,103
20231023,122200,2800723550,15940,15950,15950,15940,272
20231023,122100,2796386670,15950,15950,15950,15950,5
20231023,122000,2796306920,15950,15950,15950,15950,167
20231023,121900,2793643270,15950,15950,15950,15940,316
20231023,121800,2788605070,15950,15950,15950,15950,351
20231023,121700,2783006620,15950,15950,15950,15950,158
20231023,121600,2780486520,15950,15950,15950,15950,0
20231023,121500,2780486520,15950,15950,15950,15950,54
20231023,121400,2779625220,15970,15970,15970,15970,137
20231023,121300,2777437330,15970,15950,15970,15950,186
20231023,121200,2774468050,15950,15950,15950,15950,78
20231023,121100,2773223950,15950,15950,15950,15950,241
20231023,121000,2769380000,15960,15960,15970,15960,46
20231023,120900,2768645830,15980,15980,15980,15980,8
20231023,120800,2768517990,15980,15960,15980,15960,100
20231023,120700,2766921830,15960,15980,15980,15960,163
20231023,120600,2764319250,15990,15990,15990,15990,8
20231023,120500,2764191330,15980,15980,15980,15980,23
20231023,120400,2763823790,15980,15980,15980,15980,13
20231023,120300,2763616050,15980,15980,15980,15980,104
20231023,120200,2761954130,15980,15980,15980,15980,35
20231023,120100,2761394830,15950,15950,15950,15950,300
20231023,120000,2756609830,15950,15950,15950,15950,217
20231023,115900,2753148680,15950,15990,15990,15950,12
20231023,115800,2752956880,15990,15990,15990,15950,45
20231023,115700,2752238870,15990,15980,15990,15980,421
20231023,115600,2745511150,15950,15950,15950,15950,0
20231023,115500,2745511150,15950,15950,15950,15950,3
20231023,115400,2745463300,15910,15910,15920,15910,299
20231023,115300,2740704900,15910,15950,15950,15910,1010
20231023,115200,2724619050,15940,15980,15980,15940,1002
20231023,115100,2708637880,15960,15980,15980,15960,97
20231023,115000,2707089460,15960,15980,15980,15960,500
20231023,114900,2699106630,15970,15970,15970,15970,27
20231023,114800,2698675440,15970,15980,15980,15960,262
20231023,114700,2694491510,15970,15970,15970,15970,437
20231023,114600,2687512620,15970,15970,15970,15970,0
20231023,114500,2687512620,15970,15980,15980,15970,130
20231023,114400,2685435890,15980,16000,16000,15980,14
20231023,114300,2685211990,16000,15980,16000,15980,30
20231023,114200,2684732200,15970,15970,15970,15970,5
20231023,114100,2684652350,15980,15980,15980,15980,160
20231023,114000,2682095550,15980,15980,15980,15970,253
20231023,113900,2678054900,15980,15990,16000,15970,693
20231023,113800,2666982570,15980,16000,16000,15980,3
20231023,113700,2666934590,16000,15990,16010,15980,22
20231023,113600,2666582910,15980,16000,16010,15980,359
20231023,113500,2660842560,16000,16000,16010,16000,93
20231023,113400,2659354550,16000,16010,16010,16000,55
20231023,113300,2658474530,16010,16020,16020,16010,97
20231023,113200,2656921450,16020,16010,16020,16010,206
20231023,113100,2653622880,16010,15990,16010,15990,149
20231023,113000,2651238090,15990,16000,16000,15990,27
20231023,112900,2650806140,16000,16010,16010,16000,62
20231023,112800,2649814120,16010,16000,16010,16000,27
20231023,112700,2649382080,15980,15970,15980,15970,257
20231023,112600,2645277020,15970,15980,15980,15970,652
20231023,112500,2634862210,15980,15990,15990,15980,116
20231023,112400,2633007630,16000,16000,16000,16000,53
20231023,112300,2632159630,16000,16000,16000,16000,266
20231023,112200,2627903630,16010,16000,16010,15950,501
20231023,112100,2619901550,16010,15960,16010,15960,220
20231023,112000,2616388310,15960,15960,15960,15960,154
20231023,111900,2613930470,15950,15980,15980,15950,580
20231023,111800,2604670740,15980,16000,16000,15980,139
20231023,111700,2602448820,16000,16020,16020,15990,2484
20231023,111600,2562696310,16030,16020,16030,16020,52
20231023,111500,2561863200,16020,16090,16090,16020,1659
20231023,111400,2535274420,16090,16040,16090,16040,134
20231023,111300,2533119860,16100,16100,16100,16100,10
20231023,111200,2532958860,16100,16100,16100,16100,1
20231023,111100,2532942760,16030,16040,16040,16030,15
20231023,111000,2532702180,16030,16040,16040,16030,151
20231023,110900,2530281540,16030,16050,16050,16030,251
20231023,110800,2526254230,16050,16050,16050,16050,3
20231023,110700,2526206080,16030,16050,16050,16030,1537
20231023,110600,2501554820,16050,16050,16080,16050,234
20231023,110500,2497793120,16030,16080,16080,16030,551
20231023,110400,2488954350,16080,16080,16080,16050,291
20231023,110300,2484279890,16080,16070,16080,16070,59
20231023,110200,2483331740,16060,16050,16060,16050,372
20231023,110100,2477358780,16050,16060,16060,16040,866
20231023,110000,2463458730,16060,16150,16160,16060,1197
20231023,105900,2444177340,16150,16140,16160,16140,945
20231023,105800,2428914300,16150,16100,16150,16100,336
20231023,105700,2423489920,16100,16130,16130,16100,857
20231023,105600,2409686870,16130,16120,16150,16120,2075
20231023,105500,2376181620,16120,16130,16130,16120,239
20231023,105400,2372326760,16130,16100,16130,16100,458
20231023,105300,2364942200,16100,16110,16120,16090,470
20231023,105200,2357370740,16110,16110,16110,16100,219
20231023,105100,2353843770,16110,16080,16110,16080,477
20231023,105000,2346165050,16080,16100,16100,16080,217
20231023,104900,2342671540,16100,16070,16100,16070,3585
20231023,104800,2284974590,16070,16060,16070,16060,767
20231023,104700,2272649250,16050,16060,16070,16050,306
20231023,104600,2267733780,16050,16060,16060,16050,290
20231023,104500,2263078430,16060,16060,16060,16060,587
20231023,104400,2253651210,16050,16050,16060,16050,163
20231023,104300,2251034730,16050,16060,16060,16050,38
20231023,104200,2250424620,16060,16060,16070,16060,1254
20231023,104100,2230284850,16060,16080,16080,16060,361
20231023,104000,2224482990,16080,16060,16080,16050,303
20231023,103900,2219614180,16070,16040,16070,16040,187
20231023,103800,2216609400,16070,16060,16080,16030,248
20231023,103700,2212624720,16030,16060,16080,16030,4645
20231023,103600,2137970030,16050,16020,16050,16020,2452
20231023,103500,2098643490,16000,16020,16020,16000,289
20231023,103400,2094017770,16020,16000,16020,16000,52
20231023,103300,2093185090,16000,16020,16030,16000,920
20231023,103200,2078461300,16020,16020,16030,16020,422
20231023,103100,2071700360,16020,16020,16020,16020,243
20231023,103000,2067807500,16020,16010,16020,16010,267
20231023,102900,2063532540,16010,16000,16010,16000,1504
20231023,102800,2039466860,16000,16000,16000,15990,76
20231023,102700,2038251010,16000,15990,16000,15970,784
20231023,102600,2025713630,15990,15960,15990,15960,343
20231023,102500,2020236180,15960,15930,15960,15910,88
20231023,102400,2018833350,15930,15930,15930,15920,152
20231023,102300,2016412020,15960,15970,15970,15940,188
20231023,102200,2013412640,15970,15940,15980,15940,80
20231023,102100,2012134690,15980,15900,15990,15900,283
20231023,102000,2007619120,15900,15990,15990,15900,492
20231023,101900,1999766390,15990,15990,16000,15990,270
20231023,101800,1995446490,15990,15970,15990,15970,547
20231023,101700,1986706440,15970,15950,15990,15860,3153
20231023,101600,1936515940,15940,15920,15940,15900,1827
20231023,101500,1907437090,15920,15930,15930,15900,260
20231023,101400,1903295910,15930,15880,15930,15880,289
20231023,101300,1898696290,15880,15870,15890,15860,1080
20231023,101200,1881564050,15860,15870,15880,15860,280
20231023,101100,1877122790,15870,15880,15880,15860,1857
20231023,101000,1847650060,15890,15900,15900,15890,1967
20231023,100900,1816394270,15900,15910,15910,15900,1068
20231023,100800,1799410200,15910,15920,15920,15910,643
20231023,100700,1789179350,15930,15920,15940,15920,744
20231023,100600,1777322450,15920,15940,15960,15920,754
20231023,100500,1765317140,15940,15950,15950,15940,177
20231023,100400,1762494410,15970,15970,15970,15960,387
20231023,100300,1756314170,15970,15990,15990,15970,1247
20231023,100200,1736375970,15990,15940,15990,15940,829
20231023,100100,1723124820,15940,15940,15970,15940,229
20231023,100000,1719470140,15930,15940,15940,15920,246
20231023,095900,1715551880,15940,15970,15970,15940,945
20231023,095800,1700469590,15970,15970,15970,15960,150
20231023,095700,1698074410,15960,15970,15970,15960,384
20231023,095600,1691942430,15970,15970,15970,15960,260
20231023,095500,1687790630,15970,15950,15970,15950,1898
20231023,095400,1657498120,15950,15950,15960,15920,649
20231023,095300,1647161840,15920,15930,15940,15920,368
20231023,095200,1641298780,15940,15940,15960,15940,1120
20231023,095100,1623441180,15940,15920,15940,15920,3317
20231023,095000,1570601840,15920,15920,15920,15910,154
20231023,094900,1568150520,15920,15910,15930,15910,624
20231023,094800,1558211740,15880,15890,15890,15880,3358
20231023,094700,1504885790,15880,15870,15910,15870,211
20231023,094600,1501532090,15870,15860,15870,15860,101
20231023,094500,1499929800,15860,15860,15860,15850,1326
20231023,094400,1478903510,15850,15860,15860,15850,754
20231023,094300,1466945320,15850,15890,15890,15850,1536
20231023,094200,1442567800,15890,15930,15950,15890,946
20231023,094100,1427517610,15930,15970,15970,15930,939
20231023,094000,1412534510,15970,15960,15970,15960,1116
20231023,093900,1394720750,15960,15900,15970,15900,4190
20231023,093800,1327997690,15900,15900,15900,15890,580
20231023,093700,1318780960,15900,15900,15900,15900,229
20231023,093600,1315139860,15900,15890,15900,15850,1320
20231023,093500,1294191810,15880,15890,15890,15880,160
20231023,093400,1291650680,15830,15840,15890,15830,1268
20231023,093300,1271577480,15830,15920,15920,15830,352
20231023,093200,1265980850,15920,15890,15930,15890,3036
20231023,093100,1217702480,15890,15850,15890,15820,1677
20231023,093000,1191135140,15820,15800,15850,15800,2735
20231023,092900,1147856440,15800,15800,15890,15800,2772
20231023,092800,1104056590,15800,15800,15800,15780,1507
20231023,092700,1080253580,15790,15880,15890,15790,2844
20231023,092600,1035303700,15890,15890,15900,15810,1100
20231023,092500,1017834420,15890,15890,15900,15810,445
20231023,092400,1010766320,15810,15900,15900,15800,1721
20231023,092300,983520280,15850,15960,15960,15850,155
20231023,092200,981056840,15980,16000,16000,15760,1009
20231023,092100,965066830,15920,15920,16010,15920,354
20231023,092000,959425360,15900,15760,15900,15740,2193
20231023,091900,924806640,15750,15790,15800,15740,3056
20231023,091800,876593900,15800,15850,15850,15800,2459
20231023,091700,837689720,15850,15880,15880,15840,1172
20231023,091600,819107130,15880,15920,15930,15870,1788
20231023,091500,790659820,15920,15970,15970,15920,2394
20231023,091400,752509570,16010,16000,16020,15960,2127
20231023,091300,718520360,15990,16020,16020,15990,2538
20231023,091200,677918980,16020,16040,16040,16000,2579
20231023,091100,636596510,16050,16050,16060,16050,2466
20231023,091000,597016610,16050,16050,16070,16030,2012
20231023,090900,564708870,16020,16000,16050,15990,5046
20231023,090800,483853020,16000,15970,16010,15960,3083
20231023,090700,434533100,15970,15910,15970,15910,166
20231023,090600,431885990,15910,15930,15990,15900,1560
20231023,090500,407057950,15910,15990,15990,15900,1464
20231023,090400,383698870,15990,15940,15990,15850,1851
20231023,090300,354234840,15940,15900,16040,15900,1634
20231023,090200,328165810,15900,15700,15970,15700,5198
20231023,090100,245728840,15690,15790,15800,15680,3110
20231023,090000,196700930,15790,15600,15850,15600,12495